KissMeData/006140/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	183200	70500040	5820	5820	5820	5820	870
3	20250508	183100	70500040	5820	5820	5820	5820	0
4	20250508	183000	70500040	5820	5820	5820	5820	0
5	20250508	182900	70500040	5820	5820	5820	5820	0
6	20250508	182800	70500040	5820	5820	5820	5820	0
7	20250508	182700	70500040	5820	5820	5820	5820	0
8	20250508	182600	70500040	5820	5820	5820	5820	0
9	20250508	182500	70500040	5820	5820	5820	5820	0
10	20250508	182400	70500040	5820	5820	5820	5820	0
11	20250508	182300	70500040	5820	5820	5820	5820	0
12	20250508	182200	70500040	5820	5820	5820	5820	0
13	20250508	182100	70500040	5820	5820	5820	5820	0
14	20250508	182000	70500040	5820	5820	5820	5820	0
15	20250508	181900	70500040	5820	5820	5820	5820	0
16	20250508	181800	70500040	5820	5820	5820	5820	0
17	20250508	181700	70500040	5820	5820	5820	5820	0
18	20250508	181600	70500040	5820	5820	5820	5820	0
19	20250508	181500	70500040	5820	5820	5820	5820	0
20	20250508	181400	70500040	5820	5820	5820	5820	0
21	20250508	181300	70500040	5820	5820	5820	5820	0
22	20250508	181200	70500040	5820	5820	5820	5820	0
23	20250508	181100	70500040	5820	5820	5820	5820	0
24	20250508	181000	70500040	5820	5820	5820	5820	0
25	20250508	180900	70500040	5820	5820	5820	5820	0
26	20250508	180800	70500040	5820	5820	5820	5820	0
27	20250508	180700	70500040	5820	5820	5820	5820	0
28	20250508	180600	70500040	5820	5820	5820	5820	0
29	20250508	180500	70500040	5820	5820	5820	5820	0
30	20250508	180400	70500040	5820	5820	5820	5820	0
31	20250508	180300	70500040	5820	5820	5820	5820	0
32	20250508	180200	70500040	5820	5820	5820	5820	870
33	20250508	180100	70500040	5820	5820	5820	5820	0
34	20250508	180000	70500040	5820	5820	5820	5820	0
35	20250508	175900	70500040	5820	5820	5820	5820	0
36	20250508	175800	70500040	5820	5820	5820	5820	0
37	20250508	175700	70500040	5820	5820	5820	5820	0
38	20250508	175600	70500040	5820	5820	5820	5820	0
39	20250508	175500	70500040	5820	5820	5820	5820	0
40	20250508	175400	70500040	5820	5820	5820	5820	0
41	20250508	175300	70500040	5820	5820	5820	5820	0
42	20250508	175200	70500040	5820	5820	5820	5820	0
43	20250508	175100	70500040	5820	5820	5820	5820	0
44	20250508	175000	70500040	5820	5820	5820	5820	0
45	20250508	174900	70500040	5820	5820	5820	5820	0
46	20250508	174800	70500040	5820	5820	5820	5820	0
47	20250508	174700	70500040	5820	5820	5820	5820	0
48	20250508	174600	70500040	5820	5820	5820	5820	0
49	20250508	174500	70500040	5820	5820	5820	5820	0
50	20250508	174400	70500040	5820	5820	5820	5820	0
51	20250508	174300	70500040	5820	5820	5820	5820	0
52	20250508	174200	70500040	5820	5820	5820	5820	0
53	20250508	174100	70500040	5820	5820	5820	5820	0
54	20250508	174000	70500040	5820	5820	5820	5820	0
55	20250508	173900	70500040	5820	5820	5820	5820	0
56	20250508	173800	70500040	5820	5820	5820	5820	0
57	20250508	173700	70500040	5820	5820	5820	5820	0
58	20250508	173600	70500040	5820	5820	5820	5820	0
59	20250508	173500	70500040	5820	5820	5820	5820	0
60	20250508	173400	70500040	5820	5820	5820	5820	0
61	20250508	173300	70500040	5820	5820	5820	5820	0
62	20250508	173200	70500040	5820	5820	5820	5820	870
63	20250508	173100	70500040	5820	5820	5820	5820	0
64	20250508	173000	70500040	5820	5820	5820	5820	0
65	20250508	172900	70500040	5820	5820	5820	5820	0
66	20250508	172800	70500040	5820	5820	5820	5820	0
67	20250508	172700	70500040	5820	5820	5820	5820	0
68	20250508	172600	70500040	5820	5820	5820	5820	0
69	20250508	172500	70500040	5820	5820	5820	5820	0
70	20250508	172400	70500040	5820	5820	5820	5820	0
71	20250508	172300	70500040	5820	5820	5820	5820	0
72	20250508	172200	70500040	5820	5820	5820	5820	0
73	20250508	172100	70500040	5820	5820	5820	5820	0
74	20250508	172000	70500040	5820	5820	5820	5820	0
75	20250508	171900	70500040	5820	5820	5820	5820	0
76	20250508	171800	70500040	5820	5820	5820	5820	0
77	20250508	171700	70500040	5820	5820	5820	5820	0
78	20250508	171600	70500040	5820	5820	5820	5820	0
79	20250508	171500	70500040	5820	5820	5820	5820	0
80	20250508	171400	70500040	5820	5820	5820	5820	0
81	20250508	171300	70500040	5820	5820	5820	5820	0
82	20250508	171200	70500040	5820	5820	5820	5820	0
83	20250508	171100	70500040	5820	5820	5820	5820	0
84	20250508	171000	70500040	5820	5820	5820	5820	0
85	20250508	170900	70500040	5820	5820	5820	5820	0
86	20250508	170800	70500040	5820	5820	5820	5820	0
87	20250508	170700	70500040	5820	5820	5820	5820	0
88	20250508	170600	70500040	5820	5820	5820	5820	0
89	20250508	170500	70500040	5820	5820	5820	5820	0
90	20250508	170400	70500040	5820	5820	5820	5820	0
91	20250508	170300	70500040	5820	5820	5820	5820	0
92	20250508	170200	70500040	5820	5820	5820	5820	870
93	20250508	170100	70500040	5820	5820	5820	5820	0
94	20250508	170000	70500040	5820	5820	5820	5820	0
95	20250508	165900	70500040	5820	5820	5820	5820	0
96	20250508	165800	70500040	5820	5820	5820	5820	0
97	20250508	165700	70500040	5820	5820	5820	5820	0
98	20250508	165600	70500040	5820	5820	5820	5820	0
99	20250508	165500	70500040	5820	5820	5820	5820	0
100	20250508	165400	70500040	5820	5820	5820	5820	0
101	20250508	165300	70500040	5820	5820	5820	5820	0
102	20250508	165200	70500040	5820	5820	5820	5820	0
103	20250508	165100	70500040	5820	5820	5820	5820	0
104	20250508	165000	70500040	5820	5820	5820	5820	0
105	20250508	164900	70500040	5820	5820	5820	5820	0
106	20250508	164800	70500040	5820	5820	5820	5820	0
107	20250508	164700	70500040	5820	5820	5820	5820	0
108	20250508	164600	70500040	5820	5820	5820	5820	0
109	20250508	164500	70500040	5820	5820	5820	5820	0
110	20250508	164400	70500040	5820	5820	5820	5820	0
111	20250508	164300	70500040	5820	5820	5820	5820	0
112	20250508	164200	70500040	5820	5820	5820	5820	0
113	20250508	164100	70500040	5820	5820	5820	5820	0
114	20250508	164000	70500040	5820	5820	5820	5820	0
115	20250508	163900	70500040	5820	5820	5820	5820	0
116	20250508	163800	70500040	5820	5820	5820	5820	0
117	20250508	163700	70500040	5820	5820	5820	5820	0
118	20250508	163600	70500040	5820	5820	5820	5820	0
119	20250508	163500	70500040	5820	5820	5820	5820	0
120	20250508	163400	70500040	5820	5820	5820	5820	0
121	20250508	163300	70500040	5820	5820	5820	5820	0
122	20250508	163200	70500040	5820	5820	5820	5820	870
123	20250508	163100	70500040	5820	5820	5820	5820	0
124	20250508	163000	70500040	5820	5820	5820	5820	0
125	20250508	162900	70500040	5820	5820	5820	5820	0
126	20250508	162800	70500040	5820	5820	5820	5820	0
127	20250508	162700	70500040	5820	5820	5820	5820	0
128	20250508	162600	70500040	5820	5820	5820	5820	0
129	20250508	162500	70500040	5820	5820	5820	5820	0
130	20250508	162400	70500040	5820	5820	5820	5820	0
131	20250508	162300	70500040	5820	5820	5820	5820	0
132	20250508	162200	70500040	5820	5820	5820	5820	0
133	20250508	162100	70500040	5820	5820	5820	5820	0
134	20250508	162000	70500040	5820	5820	5820	5820	0
135	20250508	161900	70500040	5820	5820	5820	5820	0
136	20250508	161800	70500040	5820	5820	5820	5820	0
137	20250508	161700	70500040	5820	5820	5820	5820	0
138	20250508	161600	70500040	5820	5820	5820	5820	0
139	20250508	161500	70500040	5820	5820	5820	5820	0
140	20250508	161400	70500040	5820	5820	5820	5820	0
141	20250508	161300	70500040	5820	5820	5820	5820	0
142	20250508	161200	70500040	5820	5820	5820	5820	0
143	20250508	161100	70500040	5820	5820	5820	5820	0
144	20250508	161000	70500040	5820	5820	5820	5820	0
145	20250508	160900	70500040	5820	5820	5820	5820	0
146	20250508	160800	70500040	5820	5820	5820	5820	0
147	20250508	160700	70500040	5820	5820	5820	5820	0
148	20250508	160600	70500040	5820	5820	5820	5820	0
149	20250508	160500	70500040	5820	5820	5820	5820	0
150	20250508	160400	70500040	5820	5820	5820	5820	0
151	20250508	160300	70500040	5820	5820	5820	5820	0
152	20250508	160200	70500040	5820	5820	5820	5820	870
153	20250508	160100	70500040	5820	5820	5820	5820	0
154	20250508	160000	70500040	5820	5820	5820	5820	0
155	20250508	155900	70500040	5820	5820	5820	5820	0
156	20250508	155800	70500040	5820	5820	5820	5820	0
157	20250508	155700	70500040	5820	5820	5820	5820	0
158	20250508	155600	70500040	5820	5820	5820	5820	0
159	20250508	155500	70500040	5820	5820	5820	5820	0
160	20250508	155400	70500040	5820	5820	5820	5820	0
161	20250508	155300	70500040	5820	5820	5820	5820	0
162	20250508	155200	70500040	5820	5820	5820	5820	0
163	20250508	155100	70500040	5820	5820	5820	5820	0
164	20250508	155000	70500040	5820	5820	5820	5820	0
165	20250508	154900	70500040	5820	5820	5820	5820	0
166	20250508	154800	70500040	5820	5820	5820	5820	0
167	20250508	154700	70500040	5820	5820	5820	5820	0
168	20250508	154600	70500040	5820	5820	5820	5820	0
169	20250508	154500	70500040	5820	5820	5820	5820	0
170	20250508	154400	70500040	5820	5820	5820	5820	0
171	20250508	154300	70500040	5820	5820	5820	5820	0
172	20250508	154200	70500040	5820	5820	5820	5820	0
173	20250508	154100	70500040	5820	5820	5820	5820	0
174	20250508	154000	70500040	5820	5820	5820	5820	0
175	20250508	153900	70500040	5820	5820	5820	5820	0
176	20250508	153800	70500040	5820	5820	5820	5820	0
177	20250508	153700	70500040	5820	5820	5820	5820	0
178	20250508	153600	70500040	5820	5820	5820	5820	0
179	20250508	153500	70500040	5820	5820	5820	5820	0
180	20250508	153400	70500040	5820	5820	5820	5820	0
181	20250508	153300	70500040	5820	5820	5820	5820	0
182	20250508	153200	70500040	5820	5820	5820	5820	870
183	20250508	153100	70500040	5820	5820	5820	5820	0
184	20250508	153000	70500040	5820	5820	5820	5820	870
185	20250508	152900	65436640	5780	5780	5780	5780	0
186	20250508	152800	65436640	5780	5780	5780	5780	0
187	20250508	152700	65436640	5780	5780	5780	5780	0
188	20250508	152600	65436640	5780	5780	5780	5780	0
189	20250508	152500	65436640	5780	5780	5780	5780	0
190	20250508	152400	65436640	5780	5780	5780	5780	0
191	20250508	152300	65436640	5780	5780	5780	5780	0
192	20250508	152200	65436640	5780	5780	5780	5780	0
193	20250508	152100	65436640	5780	5780	5780	5780	0
194	20250508	152000	65436640	5780	5780	5780	5780	0
195	20250508	151900	65436640	5780	5770	5780	5750	4
196	20250508	151800	65413590	5750	5750	5750	5750	5
197	20250508	151700	65384840	5780	5770	5780	5770	167
198	20250508	151600	64420840	5750	5750	5750	5750	0
199	20250508	151500	64420840	5750	5780	5780	5750	11
200	20250508	151400	64357530	5770	5760	5770	5750	1151
201	20250508	151300	57719120	5750	5750	5750	5750	70
202	20250508	151200	57316620	5750	5740	5750	5740	561
203	20250508	151100	54096470	5720	5720	5720	5710	114
204	20250508	151000	53444530	5740	5740	5740	5740	1
205	20250508	150900	53438790	5710	5720	5740	5710	57
206	20250508	150800	53112730	5720	5720	5720	5720	0
207	20250508	150700	53112730	5720	5720	5720	5720	0
208	20250508	150600	53112730	5720	5720	5720	5720	177
209	20250508	150500	52100290	5720	5720	5720	5720	707
210	20250508	150400	48056250	5730	5730	5730	5730	0
211	20250508	150300	48056250	5730	5730	5730	5730	70
212	20250508	150200	47655150	5740	5730	5740	5730	102
213	20250508	150100	47070680	5720	5720	5720	5720	0
214	20250508	150000	47070680	5720	5720	5720	5720	5
215	20250508	145900	47042080	5730	5730	5730	5730	0
216	20250508	145800	47042080	5730	5710	5730	5710	454
217	20250508	145700	44443660	5710	5710	5710	5710	5
218	20250508	145600	44415110	5710	5710	5710	5710	0
219	20250508	145500	44415110	5710	5710	5710	5710	0
220	20250508	145400	44415110	5710	5710	5710	5710	5
221	20250508	145300	44386560	5720	5720	5720	5720	1
222	20250508	145200	44380840	5710	5710	5710	5710	5
223	20250508	145100	44352290	5730	5730	5730	5730	0
224	20250508	145000	44352290	5730	5720	5730	5720	2
225	20250508	144900	44340840	5710	5710	5710	5710	5
226	20250508	144800	44312290	5700	5700	5700	5700	0
227	20250508	144700	44312290	5700	5700	5700	5700	5
228	20250508	144600	44283790	5720	5720	5720	5720	0
229	20250508	144500	44283790	5720	5720	5720	5720	0
230	20250508	144400	44283790	5720	5710	5720	5710	46
231	20250508	144300	44020720	5700	5700	5700	5700	0
232	20250508	144200	44020720	5700	5700	5700	5700	5
233	20250508	144100	43992220	5710	5710	5710	5710	0
234	20250508	144000	43992220	5710	5710	5710	5710	0
235	20250508	143900	43992220	5710	5720	5720	5710	14
236	20250508	143800	43912190	5720	5720	5720	5720	1
237	20250508	143700	43906470	5700	5700	5700	5700	0
238	20250508	143600	43906470	5700	5700	5700	5700	5
239	20250508	143500	43877970	5700	5700	5700	5700	0
240	20250508	143400	43877970	5700	5700	5700	5700	5
241	20250508	143300	43849470	5700	5700	5700	5700	0
242	20250508	143200	43849470	5700	5700	5700	5700	0
243	20250508	143100	43849470	5700	5700	5700	5700	5
244	20250508	143000	43820970	5710	5710	5710	5710	0
245	20250508	142900	43820970	5710	5710	5710	5710	5
246	20250508	142800	43792420	5720	5720	5720	5720	0
247	20250508	142700	43792420	5720	5720	5720	5720	1
248	20250508	142600	43786700	5710	5710	5710	5710	5
249	20250508	142500	43758150	5710	5710	5710	5710	0
250	20250508	142400	43758150	5710	5710	5710	5710	505
251	20250508	142300	40874600	5730	5730	5730	5730	1
252	20250508	142200	40868870	5730	5730	5730	5730	0
253	20250508	142100	40868870	5730	5710	5730	5710	28
254	20250508	142000	40708750	5710	5710	5710	5710	88
255	20250508	141900	40206270	5700	5700	5700	5700	0
256	20250508	141800	40206270	5700	5700	5700	5700	5
257	20250508	141700	40177770	5700	5700	5700	5700	0
258	20250508	141600	40177770	5700	5700	5700	5700	5
259	20250508	141500	40149270	5710	5710	5710	5710	0
260	20250508	141400	40149270	5710	5710	5710	5710	0
261	20250508	141300	40149270	5710	5690	5710	5690	7
262	20250508	141200	40109400	5710	5700	5710	5700	81
263	20250508	141100	39647500	5680	5680	5680	5680	41
264	20250508	141000	39414620	5690	5690	5690	5690	0
265	20250508	140900	39414620	5690	5690	5690	5690	0
266	20250508	140800	39414620	5690	5670	5690	5670	13
267	20250508	140700	39340750	5690	5690	5690	5690	21
268	20250508	140600	39221260	5670	5670	5670	5670	0
269	20250508	140500	39221260	5670	5670	5670	5670	5
270	20250508	140400	39192910	5670	5670	5670	5670	101
271	20250508	140300	38620240	5670	5670	5670	5670	80
272	20250508	140200	38166640	5670	5670	5670	5670	0
273	20250508	140100	38166640	5670	5670	5670	5670	0
274	20250508	140000	38166640	5670	5670	5670	5670	5
275	20250508	135900	38138290	5670	5670	5670	5670	0
276	20250508	135800	38138290	5670	5670	5670	5670	5
277	20250508	135700	38109940	5670	5670	5670	5670	0
278	20250508	135600	38109940	5670	5670	5670	5670	0
279	20250508	135500	38109940	5670	5670	5670	5670	5
280	20250508	135400	38081590	5690	5690	5690	5690	0
281	20250508	135300	38081590	5690	5670	5690	5670	36
282	20250508	135200	37876850	5670	5670	5670	5670	0
283	20250508	135100	37876850	5670	5670	5670	5670	0
284	20250508	135000	37876850	5670	5670	5670	5670	5
285	20250508	134900	37848500	5670	5670	5670	5670	0
286	20250508	134800	37848500	5670	5670	5670	5670	0
287	20250508	134700	37848500	5670	5670	5670	5670	5
288	20250508	134600	37820150	5690	5690	5690	5690	0
289	20250508	134500	37820150	5690	5670	5690	5670	21
290	20250508	134400	37700760	5670	5670	5670	5670	0
291	20250508	134300	37700760	5670	5670	5670	5670	0
292	20250508	134200	37700760	5670	5670	5670	5670	5
293	20250508	134100	37672410	5670	5670	5670	5670	0
294	20250508	134000	37672410	5670	5670	5670	5670	5
295	20250508	133900	37644060	5670	5670	5670	5670	0
296	20250508	133800	37644060	5670	5670	5670	5670	0
297	20250508	133700	37644060	5670	5670	5670	5670	5
298	20250508	133600	37615710	5670	5670	5670	5670	0
299	20250508	133500	37615710	5670	5670	5670	5670	5
300	20250508	133400	37587360	5680	5680	5680	5680	29
301	20250508	133300	37422640	5680	5680	5680	5680	0
302	20250508	133200	37422640	5680	5680	5680	5680	76
303	20250508	133100	36990960	5680	5680	5680	5680	0
304	20250508	133000	36990960	5680	5680	5680	5680	0
305	20250508	132900	36990960	5680	5680	5690	5680	8
306	20250508	132800	36945510	5680	5680	5680	5680	0
307	20250508	132700	36945510	5680	5680	5680	5680	5
308	20250508	132600	36917110	5680	5680	5680	5680	0
309	20250508	132500	36917110	5680	5680	5680	5680	0
310	20250508	132400	36917110	5680	5680	5680	5680	5
311	20250508	132300	36888710	5680	5680	5680	5680	0
312	20250508	132200	36888710	5680	5690	5690	5680	13
313	20250508	132100	36814790	5670	5670	5670	5670	1000
314	20250508	132000	31144790	5670	5670	5670	5670	0
315	20250508	131900	31144790	5670	5670	5670	5670	5
316	20250508	131800	31116440	5670	5670	5670	5670	0
317	20250508	131700	31116440	5670	5670	5670	5670	5
318	20250508	131600	31088090	5690	5690	5690	5690	15
319	20250508	131500	31002740	5680	5680	5680	5680	10
320	20250508	131400	30945940	5670	5670	5670	5670	5
321	20250508	131300	30917590	5690	5690	5690	5690	135
322	20250508	131200	30149440	5670	5670	5670	5670	0
323	20250508	131100	30149440	5670	5680	5690	5670	81
324	20250508	131000	29688660	5670	5670	5670	5670	0
325	20250508	130900	29688660	5670	5670	5670	5670	5
326	20250508	130800	29660310	5680	5680	5680	5680	0
327	20250508	130700	29660310	5680	5680	5680	5680	0
328	20250508	130600	29660310	5680	5680	5680	5680	4
329	20250508	130500	29637590	5680	5680	5680	5680	0
330	20250508	130400	29637590	5680	5680	5680	5680	5
331	20250508	130300	29609190	5680	5680	5680	5680	0
332	20250508	130200	29609190	5680	5680	5680	5680	0
333	20250508	130100	29609190	5680	5680	5680	5680	5
334	20250508	130000	29580790	5680	5680	5680	5680	0
335	20250508	125900	29580790	5680	5680	5680	5680	5
336	20250508	125800	29552390	5680	5680	5680	5680	0
337	20250508	125700	29552390	5680	5680	5680	5680	0
338	20250508	125600	29552390	5680	5680	5680	5680	5
339	20250508	125500	29523990	5685	5685	5685	5685	0
340	20250508	125400	29523990	5685	5685	5685	5685	0
341	20250508	125300	29523990	5685	5690	5690	5685	6
342	20250508	125200	29489875	5685	5685	5685	5685	0
343	20250508	125100	29489875	5685	5685	5685	5685	5
344	20250508	125000	29461450	5685	5685	5685	5685	0
345	20250508	124900	29461450	5685	5685	5685	5685	0
346	20250508	124800	29461450	5685	5685	5685	5685	5
347	20250508	124700	29433025	5685	5685	5685	5685	0
348	20250508	124600	29433025	5685	5685	5685	5685	5
349	20250508	124500	29404600	5685	5685	5685	5685	0
350	20250508	124400	29404600	5685	5685	5685	5685	0
351	20250508	124300	29404600	5685	5685	5685	5685	5
352	20250508	124200	29376175	5685	5685	5685	5685	0
353	20250508	124100	29376175	5685	5685	5685	5685	5
354	20250508	124000	29347750	5680	5680	5680	5680	0
355	20250508	123900	29347750	5680	5680	5680	5680	0
356	20250508	123800	29347750	5680	5680	5680	5680	6
357	20250508	123700	29313670	5680	5680	5680	5680	0
358	20250508	123600	29313670	5680	5680	5680	5680	0
359	20250508	123500	29313670	5680	5680	5680	5680	5
360	20250508	123400	29285270	5680	5680	5680	5680	0
361	20250508	123300	29285270	5680	5680	5680	5680	5
362	20250508	123200	29256870	5680	5680	5680	5680	0
363	20250508	123100	29256870	5680	5680	5680	5680	0
364	20250508	123000	29256870	5680	5680	5680	5680	5
365	20250508	122900	29228470	5670	5670	5670	5670	0
366	20250508	122800	29228470	5670	5670	5670	5670	5
367	20250508	122700	29200120	5670	5670	5670	5670	0
368	20250508	122600	29200120	5670	5670	5670	5670	1
369	20250508	122500	29194450	5670	5670	5670	5670	5
370	20250508	122400	29166100	5670	5670	5670	5670	0
371	20250508	122300	29166100	5670	5670	5680	5670	37
372	20250508	122200	28956260	5670	5670	5670	5670	0
373	20250508	122100	28956260	5670	5670	5670	5670	26
374	20250508	122000	28808840	5670	5670	5670	5670	5
375	20250508	121900	28780490	5670	5670	5670	5670	0
376	20250508	121800	28780490	5670	5670	5670	5670	0
377	20250508	121700	28780490	5670	5670	5670	5670	5
378	20250508	121600	28752140	5670	5680	5680	5670	303
379	20250508	121500	27033860	5680	5680	5680	5680	1
380	20250508	121400	27028180	5680	5680	5680	5680	5
381	20250508	121300	26999780	5680	5680	5680	5680	0
382	20250508	121200	26999780	5680	5680	5680	5680	5
383	20250508	121100	26971380	5680	5680	5680	5680	0
384	20250508	121000	26971380	5680	5680	5680	5680	5
385	20250508	120900	26942980	5680	5680	5680	5680	0
386	20250508	120800	26942980	5680	5680	5680	5680	0
387	20250508	120700	26942980	5680	5680	5680	5680	5
388	20250508	120600	26914580	5680	5680	5680	5680	0
389	20250508	120500	26914580	5680	5680	5680	5680	5
390	20250508	120400	26886180	5680	5680	5680	5680	0
391	20250508	120300	26886180	5680	5680	5680	5680	0
392	20250508	120200	26886180	5680	5680	5680	5680	5
393	20250508	120100	26857780	5680	5680	5680	5680	0
394	20250508	120000	26857780	5680	5680	5680	5680	0
395	20250508	115900	26857780	5680	5680	5680	5680	5
396	20250508	115800	26829380	5680	5680	5680	5680	0
397	20250508	115700	26829380	5680	5680	5680	5680	5
398	20250508	115600	26800980	5680	5680	5680	5680	0
399	20250508	115500	26800980	5680	5680	5680	5680	3
400	20250508	115400	26783940	5670	5670	5670	5670	5
401	20250508	115300	26755590	5670	5670	5670	5670	0
402	20250508	115200	26755590	5670	5670	5670	5670	5
403	20250508	115100	26727240	5660	5660	5660	5660	0
404	20250508	115000	26727240	5660	5660	5660	5660	0
405	20250508	114900	26727240	5660	5660	5660	5660	5
406	20250508	114800	26698940	5660	5660	5660	5660	0
407	20250508	114700	26698940	5660	5660	5660	5660	5
408	20250508	114600	26670640	5660	5660	5660	5660	0
409	20250508	114500	26670640	5660	5660	5660	5660	0
410	20250508	114400	26670640	5660	5660	5660	5660	5
411	20250508	114300	26642340	5660	5660	5660	5660	0
412	20250508	114200	26642340	5660	5660	5660	5660	0
413	20250508	114100	26642340	5660	5660	5660	5660	5
414	20250508	114000	26614040	5660	5660	5660	5660	0
415	20250508	113900	26614040	5660	5660	5660	5660	5
416	20250508	113800	26585740	5660	5660	5660	5660	0
417	20250508	113700	26585740	5660	5660	5660	5660	0
418	20250508	113600	26585740	5660	5660	5660	5660	5
419	20250508	113500	26557440	5660	5660	5660	5660	0
420	20250508	113400	26557440	5660	5660	5660	5660	244
421	20250508	113300	25176400	5690	5690	5690	5690	0
422	20250508	113200	25176400	5690	5690	5690	5690	17
423	20250508	113100	25079670	5660	5660	5660	5660	5
424	20250508	113000	25051370	5690	5690	5690	5690	0
425	20250508	112900	25051370	5690	5660	5690	5660	15
426	20250508	112800	24966190	5660	5660	5660	5660	0
427	20250508	112700	24966190	5660	5660	5660	5660	800
428	20250508	112600	20438190	5660	5660	5660	5660	5
429	20250508	112500	20409890	5670	5670	5670	5670	0
430	20250508	112400	20409890	5670	5670	5670	5670	0
431	20250508	112300	20409890	5670	5670	5670	5670	4
432	20250508	112200	20387210	5660	5660	5660	5660	0
433	20250508	112100	20387210	5660	5660	5660	5660	5
434	20250508	112000	20358910	5660	5660	5660	5660	0
435	20250508	111900	20358910	5660	5660	5660	5660	14
436	20250508	111800	20279670	5660	5660	5660	5660	5
437	20250508	111700	20251370	5660	5660	5660	5660	0
438	20250508	111600	20251370	5660	5660	5660	5660	5
439	20250508	111500	20223070	5660	5660	5660	5660	0
440	20250508	111400	20223070	5660	5660	5660	5660	0
441	20250508	111300	20223070	5660	5660	5660	5660	5
442	20250508	111200	20194770	5660	5660	5660	5660	0
443	20250508	111100	20194770	5660	5660	5660	5660	0
444	20250508	111000	20194770	5660	5660	5660	5660	5
445	20250508	110900	20166470	5660	5660	5660	5660	0
446	20250508	110800	20166470	5660	5660	5660	5660	5
447	20250508	110700	20138170	5660	5660	5660	5660	0
448	20250508	110600	20138170	5660	5660	5660	5660	0
449	20250508	110500	20138170	5660	5660	5660	5660	5
450	20250508	110400	20109870	5690	5690	5690	5690	0
451	20250508	110300	20109870	5690	5660	5690	5660	9
452	20250508	110200	20058810	5660	5660	5660	5660	0
453	20250508	110100	20058810	5660	5660	5660	5660	0
454	20250508	110000	20058810	5660	5660	5660	5660	5
455	20250508	105900	20030510	5660	5660	5660	5660	0
456	20250508	105800	20030510	5660	5660	5660	5660	5
457	20250508	105700	20002210	5660	5660	5660	5660	0
458	20250508	105600	20002210	5660	5660	5660	5660	0
459	20250508	105500	20002210	5660	5660	5660	5660	5
460	20250508	105400	19973910	5660	5660	5660	5660	0
461	20250508	105300	19973910	5660	5660	5660	5660	0
462	20250508	105200	19973910	5660	5660	5660	5660	5
463	20250508	105100	19945610	5660	5660	5660	5660	1
464	20250508	105000	19939950	5660	5660	5660	5660	5
465	20250508	104900	19911650	5660	5660	5660	5660	0
466	20250508	104800	19911650	5660	5660	5660	5660	0
467	20250508	104700	19911650	5660	5660	5660	5660	5
468	20250508	104600	19883350	5660	5660	5660	5660	0
469	20250508	104500	19883350	5660	5660	5660	5660	5
470	20250508	104400	19855050	5670	5670	5670	5670	0
471	20250508	104300	19855050	5670	5670	5670	5670	320
472	20250508	104200	18040650	5670	5670	5670	5670	5
473	20250508	104100	18012300	5670	5670	5670	5670	0
474	20250508	104000	18012300	5670	5670	5670	5670	5
475	20250508	103900	17983950	5670	5670	5670	5670	17
476	20250508	103800	17887560	5680	5680	5680	5680	37
477	20250508	103700	17677400	5680	5680	5680	5680	5
478	20250508	103600	17649000	5680	5680	5680	5680	0
479	20250508	103500	17649000	5680	5680	5680	5680	0
480	20250508	103400	17649000	5680	5680	5680	5680	5
481	20250508	103300	17620600	5680	5680	5680	5680	0
482	20250508	103200	17620600	5680	5680	5680	5680	5
483	20250508	103100	17592200	5690	5690	5690	5690	1
484	20250508	103000	17586510	5680	5680	5680	5680	0
485	20250508	102900	17586510	5680	5680	5680	5680	5
486	20250508	102800	17558110	5680	5690	5690	5680	73
487	20250508	102700	17142810	5690	5690	5690	5680	55
488	20250508	102600	16829910	5690	5690	5690	5690	44
489	20250508	102500	16579550	5680	5680	5680	5680	0
490	20250508	102400	16579550	5680	5680	5680	5680	5
491	20250508	102300	16551150	5690	5690	5690	5690	7
492	20250508	102200	16511320	5690	5690	5690	5690	5
493	20250508	102100	16482870	5700	5700	5700	5700	0
494	20250508	102000	16482870	5700	5700	5700	5700	1
495	20250508	101900	16477170	5685	5685	5685	5685	8
496	20250508	101800	16431690	5670	5670	5670	5670	0
497	20250508	101700	16431690	5670	5670	5670	5670	0
498	20250508	101600	16431690	5670	5670	5670	5670	5
499	20250508	101500	16403340	5670	5670	5670	5670	0
500	20250508	101400	16403340	5670	5670	5670	5670	5
501	20250508	101300	16374990	5670	5670	5670	5670	0
502	20250508	101200	16374990	5670	5670	5670	5670	0
503	20250508	101100	16374990	5670	5670	5670	5670	5
504	20250508	101000	16346640	5670	5670	5670	5670	0
505	20250508	100900	16346640	5670	5670	5670	5670	5
506	20250508	100800	16318290	5700	5700	5700	5700	2
507	20250508	100700	16306890	5660	5660	5660	5660	0
508	20250508	100600	16306890	5660	5660	5660	5660	5
509	20250508	100500	16278590	5660	5660	5660	5660	0
510	20250508	100400	16278590	5660	5660	5660	5660	5
511	20250508	100300	16250290	5690	5690	5690	5690	0
512	20250508	100200	16250290	5690	5690	5690	5690	0
513	20250508	100100	16250290	5690	5660	5690	5660	8
514	20250508	100000	16204920	5660	5660	5660	5660	0
515	20250508	095900	16204920	5660	5660	5660	5660	0
516	20250508	095800	16204920	5660	5660	5660	5660	5
517	20250508	095700	16176620	5650	5650	5650	5650	0
518	20250508	095600	16176620	5650	5650	5650	5650	5
519	20250508	095500	16148370	5660	5660	5660	5660	300
520	20250508	095400	14450370	5660	5660	5660	5660	0
521	20250508	095300	14450370	5660	5660	5660	5660	5
522	20250508	095200	14422070	5680	5680	5680	5680	0
523	20250508	095100	14422070	5680	5680	5680	5680	35
524	20250508	095000	14223270	5680	5680	5680	5680	0
525	20250508	094900	14223270	5680	5680	5680	5680	0
526	20250508	094800	14223270	5680	5680	5680	5680	9
527	20250508	094700	14172150	5680	5680	5680	5680	0
528	20250508	094600	14172150	5680	5680	5680	5680	6
529	20250508	094500	14138070	5690	5690	5690	5690	0
530	20250508	094400	14138070	5690	5690	5690	5690	0
531	20250508	094300	14138070	5690	5680	5690	5680	15
532	20250508	094200	14052770	5680	5680	5680	5680	0
533	20250508	094100	14052770	5680	5680	5680	5680	40
534	20250508	094000	13825570	5680	5690	5690	5680	8
535	20250508	093900	13780100	5690	5690	5710	5690	83
536	20250508	093800	13307810	5680	5670	5680	5660	546
537	20250508	093700	10207800	5650	5650	5650	5650	0
538	20250508	093600	10207800	5650	5650	5650	5650	5
539	20250508	093500	10179550	5650	5650	5650	5650	5
540	20250508	093400	10151300	5650	5650	5650	5650	0
541	20250508	093300	10151300	5650	5650	5660	5650	32
542	20250508	093200	9970240	5650	5650	5650	5650	0
543	20250508	093100	9970240	5650	5650	5650	5650	7
544	20250508	093000	9930690	5640	5640	5640	5640	5
545	20250508	092900	9902490	5640	5640	5640	5640	0
546	20250508	092800	9902490	5640	5640	5640	5640	5
547	20250508	092700	9874290	5650	5650	5650	5650	0
548	20250508	092600	9874290	5650	5650	5650	5650	0
549	20250508	092500	9874290	5650	5650	5650	5650	1
550	20250508	092400	9868640	5660	5660	5660	5660	1
551	20250508	092300	9862980	5620	5620	5620	5620	0
552	20250508	092200	9862980	5620	5660	5660	5620	931
553	20250508	092100	4614100	5660	5660	5660	5660	10
554	20250508	092000	4557500	5660	5660	5660	5660	5
555	20250508	091900	4529200	5670	5670	5670	5670	147
556	20250508	091800	3695710	5680	5680	5680	5680	4
557	20250508	091700	3672990	5680	5680	5680	5680	30
558	20250508	091600	3502590	5680	5670	5680	5670	52
559	20250508	091500	3207700	5660	5650	5660	5650	32
560	20250508	091400	3026730	5650	5650	5650	5650	30
561	20250508	091300	2857230	5660	5670	5670	5660	4
562	20250508	091200	2834580	5650	5670	5670	5650	17
563	20250508	091100	2738470	5680	5680	5680	5680	2
564	20250508	091000	2727110	5690	5650	5690	5650	6
565	20250508	090900	2693170	5700	5700	5700	5700	0
566	20250508	090800	2693170	5700	5700	5700	5700	0
567	20250508	090700	2693170	5700	5700	5700	5670	117
568	20250508	090600	2029670	5670	5670	5670	5670	0
569	20250508	090500	2029670	5670	5670	5670	5670	0
570	20250508	090400	2029670	5670	5670	5670	5670	0
571	20250508	090300	2029670	5670	5670	5670	5670	0
572	20250508	090200	2029670	5670	5670	5670	5670	0
573	20250508	090100	2029670	5670	5670	5670	5670	0
574	20250508	090000	2029670	5670	5750	5750	5670	353